Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U231215C00015000 | 2023-11-22 10:23AM EST | 15.00 | 13.40 | 17.30 | 18.25 | 0.00 | - | 1 | 2 | 306.25% |
| U231215C00016000 | 2023-11-27 11:04AM EST | 16.00 | 12.90 | 16.50 | 16.90 | 0.00 | - | - | 4 | 50.00% |
| U231215C00017000 | 2023-11-27 12:16PM EST | 17.00 | 11.30 | 15.40 | 15.90 | 0.00 | - | 3 | 9 | 312.50% |
| U231215C00017500 | 2023-11-22 10:24AM EST | 17.50 | 11.05 | 15.00 | 15.40 | 0.00 | - | - | 79 | 50.00% |
| U231215C00018000 | 2023-11-22 10:13AM EST | 18.00 | 10.30 | 14.40 | 14.90 | 0.00 | - | 7 | 7 | 288.67% |
| U231215C00019000 | 2023-11-22 10:24AM EST | 19.00 | 9.50 | 13.50 | 13.85 | 0.00 | - | - | 5 | 250.78% |
| U231215C00020000 | 2023-12-08 3:58PM EST | 20.00 | 12.75 | 12.65 | 12.85 | +0.25 | +2.00% | 5 | 94 | 189.84% |
| U231215C00020500 | 2023-11-30 10:01AM EST | 20.50 | 9.55 | 12.05 | 12.40 | 0.00 | - | - | 24 | 164.06% |
| U231215C00021000 | 2023-12-08 10:00AM EST | 21.00 | 11.91 | 11.55 | 11.90 | +2.81 | +30.88% | 5 | 16 | 156.25% |
| U231215C00021500 | 2023-12-07 10:23AM EST | 21.50 | 10.51 | 9.75 | 10.70 | 0.00 | - | - | - | 0.00% |
| U231215C00022000 | 2023-12-05 9:53AM EST | 22.00 | 9.80 | 10.40 | 10.90 | 0.00 | - | 1 | 50 | 204.69% |
| U231215C00022500 | 2023-12-05 9:41AM EST | 22.50 | 9.50 | 10.00 | 10.40 | 0.00 | - | 1 | 3 | 50.00% |
| U231215C00023000 | 2023-12-06 2:50PM EST | 23.00 | 9.00 | 9.50 | 9.95 | 0.00 | - | 5 | 113 | 128.13% |
| U231215C00023500 | 2023-12-01 10:02AM EST | 23.50 | 7.05 | 9.00 | 9.55 | 0.00 | - | 11 | 11 | 143.75% |
| U231215C00024000 | 2023-12-06 10:10AM EST | 24.00 | 8.57 | 8.35 | 8.90 | 0.00 | - | 1 | 183 | 167.19% |
| U231215C00024500 | 2023-12-07 1:01PM EST | 24.50 | 7.08 | 6.85 | 7.70 | 0.00 | - | - | - | 0.00% |
| U231215C00025000 | 2023-12-06 1:11PM EST | 25.00 | 7.25 | 7.20 | 7.85 | 0.00 | - | 3 | 1,607 | 139.84% |
| U231215C00025500 | 2023-11-27 2:45PM EST | 25.50 | 3.05 | 7.05 | 7.40 | 0.00 | - | - | 5 | 93.75% |
| U231215C00026000 | 2023-12-08 12:18PM EST | 26.00 | 6.27 | 6.60 | 6.90 | -0.13 | -2.03% | 1 | 587 | 98.44% |
| U231215C00026500 | 2023-11-24 9:36AM EST | 26.50 | 6.09 | 6.10 | 6.40 | +3.34 | +121.45% | 2 | 1 | 91.41% |
| U231215C00027000 | 2023-12-08 2:05PM EST | 27.00 | 5.58 | 5.60 | 5.90 | +0.37 | +7.10% | 22 | 734 | 84.38% |
| U231215C00027500 | 2023-12-05 9:30AM EST | 27.50 | 4.93 | 4.95 | 5.40 | 0.00 | - | 5 | 74 | 106.64% |
| U231215C00028000 | 2023-12-08 3:17PM EST | 28.00 | 4.78 | 4.70 | 4.80 | +0.93 | +24.16% | 66 | 1,047 | 71.09% |
| U231215C00028500 | 2023-12-08 3:14PM EST | 28.50 | 4.27 | 4.15 | 4.35 | +0.62 | +16.99% | 29 | 99 | 64.45% |
| U231215C00029000 | 2023-12-08 12:35PM EST | 29.00 | 3.82 | 3.75 | 3.85 | +0.72 | +23.23% | 24 | 1,429 | 67.58% |
| U231215C00029500 | 2023-12-08 10:46AM EST | 29.50 | 3.70 | 3.25 | 3.40 | +1.40 | +60.87% | 2 | 371 | 63.67% |
| U231215C00030000 | 2023-12-08 3:47PM EST | 30.00 | 2.85 | 2.74 | 2.97 | +0.47 | +19.75% | 405 | 5,363 | 59.57% |
| U231215C00030500 | 2023-12-08 1:19PM EST | 30.50 | 2.31 | 2.36 | 2.67 | +0.36 | +18.46% | 33 | 372 | 66.60% |
| U231215C00031000 | 2023-12-08 3:49PM EST | 31.00 | 2.04 | 1.92 | 2.16 | +0.36 | +21.43% | 83 | 1,563 | 58.98% |
| U231215C00031500 | 2023-12-08 3:41PM EST | 31.50 | 1.66 | 1.67 | 1.78 | +0.26 | +18.57% | 120 | 317 | 61.72% |
| U231215C00032000 | 2023-12-08 3:58PM EST | 32.00 | 1.41 | 1.38 | 1.44 | +0.35 | +33.02% | 746 | 2,034 | 61.82% |
| U231215C00032500 | 2023-12-08 3:58PM EST | 32.50 | 1.11 | 1.10 | 1.13 | +0.23 | +26.14% | 982 | 600 | 60.74% |
| U231215C00033000 | 2023-12-08 3:59PM EST | 33.00 | 0.91 | 0.87 | 0.90 | +0.17 | +22.97% | 7,565 | 3,656 | 61.23% |
| U231215C00033500 | 2023-12-08 3:58PM EST | 33.50 | 0.71 | 0.70 | 0.72 | +0.15 | +26.79% | 1,394 | 143 | 62.79% |
| U231215C00034000 | 2023-12-08 3:57PM EST | 34.00 | 0.55 | 0.53 | 0.56 | +0.09 | +19.57% | 483 | 1,045 | 62.89% |
| U231215C00034500 | 2023-12-08 3:56PM EST | 34.50 | 0.41 | 0.41 | 0.43 | +0.05 | +13.89% | 345 | 152 | 63.57% |
| U231215C00035000 | 2023-12-08 3:59PM EST | 35.00 | 0.34 | 0.33 | 0.34 | +0.07 | +25.93% | 1,963 | 4,155 | 65.43% |
| U231215C00035500 | 2023-12-08 3:56PM EST | 35.50 | 0.25 | 0.24 | 0.28 | +0.05 | +25.00% | 258 | 37 | 66.60% |
| U231215C00036000 | 2023-12-08 3:56PM EST | 36.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 250 | 651 | 67.58% |
| U231215C00036500 | 2023-12-08 3:56PM EST | 36.50 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 197 | 41 | 68.75% |
| U231215C00037000 | 2023-12-08 3:31PM EST | 37.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 868 | 352 | 69.92% |
| U231215C00038000 | 2023-12-08 3:57PM EST | 38.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 521 | 1,281 | 72.66% |
| U231215C00039000 | 2023-12-08 3:57PM EST | 39.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 103 | 102 | 75.00% |
| U231215C00040000 | 2023-12-08 3:59PM EST | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 287 | 2,691 | 75.78% |
| U231215C00041000 | 2023-12-08 10:59AM EST | 41.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 22 | 85.94% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U231215P00015000 | 2023-12-05 11:56AM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 234.38% |
| U231215P00017000 | 2023-11-30 2:51PM EST | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 15 | 198.44% |
| U231215P00018000 | 2023-11-15 2:33PM EST | 18.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 37 | 235.16% |
| U231215P00019000 | 2023-11-22 10:56AM EST | 19.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 35 | 182.81% |
| U231215P00020000 | 2023-12-06 12:56PM EST | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 242 | 167.19% |
| U231215P00021000 | 2023-12-06 2:20PM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 196 | 146.88% |
| U231215P00021500 | 2023-11-27 1:15PM EST | 21.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 140 | 160 | 143.75% |
| U231215P00022000 | 2023-12-07 12:26PM EST | 22.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 9,652 | 145.31% |
| U231215P00022500 | 2023-11-30 10:50AM EST | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 8 | 131.25% |
| U231215P00023000 | 2023-12-06 3:45PM EST | 23.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 849 | 123.44% |
| U231215P00023500 | 2023-12-07 11:45AM EST | 23.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 254 | 117.19% |
| U231215P00024000 | 2023-12-07 2:39PM EST | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 546 | 100.00% |
| U231215P00024500 | 2023-12-05 10:39AM EST | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 45 | 107.03% |
| U231215P00025000 | 2023-12-08 12:22PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,734 | 89.06% |
| U231215P00025500 | 2023-12-07 11:45AM EST | 25.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 168 | 87.50% |
| U231215P00026000 | 2023-12-08 2:44PM EST | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,196 | 81.25% |
| U231215P00026500 | 2023-12-08 11:57AM EST | 26.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 71.88% |
| U231215P00027000 | 2023-12-08 3:33PM EST | 27.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 56 | 1,219 | 72.66% |
| U231215P00027500 | 2023-12-07 1:01PM EST | 27.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 8 | 218 | 74.61% |
| U231215P00028000 | 2023-12-08 3:53PM EST | 28.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 324 | 976 | 66.41% |
| U231215P00028500 | 2023-12-08 1:25PM EST | 28.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 24 | 2,872 | 65.63% |
| U231215P00029000 | 2023-12-08 2:08PM EST | 29.00 | 0.09 | 0.07 | 0.08 | -0.11 | -55.00% | 67 | 1,828 | 62.89% |
| U231215P00029500 | 2023-12-08 2:19PM EST | 29.50 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 20 | 190 | 61.52% |
| U231215P00030000 | 2023-12-08 3:59PM EST | 30.00 | 0.15 | 0.14 | 0.16 | -0.28 | -65.12% | 145 | 2,469 | 58.98% |
| U231215P00030500 | 2023-12-08 3:13PM EST | 30.50 | 0.23 | 0.21 | 0.24 | -0.33 | -58.93% | 75 | 250 | 58.40% |
| U231215P00031000 | 2023-12-08 3:09PM EST | 31.00 | 0.33 | 0.32 | 0.35 | -0.34 | -50.75% | 237 | 1,312 | 58.59% |
| U231215P00031500 | 2023-12-08 3:54PM EST | 31.50 | 0.49 | 0.47 | 0.49 | -0.39 | -44.32% | 189 | 983 | 58.69% |
| U231215P00032000 | 2023-12-08 3:49PM EST | 32.00 | 0.68 | 0.66 | 0.68 | -0.41 | -37.61% | 303 | 820 | 59.28% |
| U231215P00032500 | 2023-12-08 3:59PM EST | 32.50 | 0.89 | 0.89 | 0.91 | -0.57 | -39.04% | 268 | 158 | 59.77% |
| U231215P00033000 | 2023-12-08 3:57PM EST | 33.00 | 1.14 | 1.15 | 1.18 | -0.68 | -37.36% | 198 | 590 | 59.96% |
| U231215P00033500 | 2023-12-08 3:49PM EST | 33.50 | 1.48 | 1.46 | 1.50 | -0.63 | -29.86% | 62 | 29 | 60.94% |
| U231215P00034000 | 2023-12-08 3:40PM EST | 34.00 | 1.83 | 1.79 | 1.84 | -0.59 | -24.38% | 214 | 50 | 60.94% |
| U231215P00034500 | 2023-12-04 2:01PM EST | 34.50 | 2.70 | 2.13 | 2.27 | 0.00 | - | - | 9 | 62.11% |
| U231215P00035000 | 2023-12-08 11:38AM EST | 35.00 | 3.15 | 2.55 | 2.69 | -0.05 | -1.56% | 10 | 158 | 64.26% |
| U231215P00036000 | 2023-12-08 2:45PM EST | 36.00 | 3.43 | 3.40 | 3.55 | -1.52 | -30.71% | 18 | 40 | 64.84% |
| U231215P00037000 | 2023-12-06 9:30AM EST | 37.00 | 3.90 | 4.30 | 4.45 | -1.10 | -22.00% | 4 | 17 | 62.50% |
| U231215P00039000 | 2023-11-28 9:34AM EST | 39.00 | 10.75 | 6.20 | 6.55 | 0.00 | - | - | 1 | 82.42% |
| U231215P00040000 | 2023-12-08 10:09AM EST | 40.00 | 6.65 | 7.15 | 7.60 | -2.95 | -30.73% | 6 | 0 | 91.80% |
© 2023 Yahoo. All rights reserved.